Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 88.44 | 90.00 | 84.24 | 85.92 | 40,274 | -3.12(-3.50%) |
Sep 29, 2020 | 88.92 | 89.40 | 84.60 | 89.04 | 48,599 | +0.24(+0.27%) |
Sep 28, 2020 | 83.16 | 89.40 | 83.04 | 88.80 | 74,521 | +5.52(+6.63%) |
Sep 25, 2020 | 82.08 | 84.48 | 80.04 | 83.28 | 54,375 | +4.92(+6.28%) |
Sep 24, 2020 | 73.32 | 81.00 | 72.96 | 78.36 | 56,668 | +3.72(+4.98%) |
Sep 23, 2020 | 79.56 | 80.04 | 72.60 | 74.64 | 66,206 | -5.16(-6.47%) |
Sep 22, 2020 | 82.08 | 82.08 | 76.56 | 79.80 | 80,153 | -1.80(-2.21%) |
Sep 21, 2020 | 82.44 | 83.88 | 78.12 | 81.60 | 66,596 | -2.40(-2.86%) |
Sep 18, 2020 | 83.28 | 87.12 | 81.60 | 84.00 | 70,425 | +0.84(+1.01%) |
Sep 17, 2020 | 84.36 | 86.64 | 82.44 | 83.16 | 36,974 | -1.44(-1.70%) |
Sep 16, 2020 | 86.16 | 89.03 | 84.36 | 84.60 | 46,086 | -1.20(-1.40%) |
Sep 15, 2020 | 87.00 | 89.88 | 85.44 | 85.80 | 34,355 | +0.00(+0.00%) |
Sep 14, 2020 | 87.36 | 88.44 | 84.48 | 85.80 | 43,476 | -1.08(-1.24%) |
Sep 11, 2020 | 92.52 | 92.52 | 84.35 | 86.88 | 64,116 | -6.72(-7.18%) |
Sep 10, 2020 | 85.92 | 95.28 | 85.80 | 93.60 | 127,276 | +9.00(+10.64%) |
Sep 09, 2020 | 84.60 | 85.80 | 82.32 | 84.60 | 55,440 | +3.96(+4.91%) |
Sep 08, 2020 | 81.36 | 88.32 | 79.32 | 80.64 | 87,005 | -0.60(-0.74%) |
Sep 04, 2020 | 82.68 | 84.48 | 79.20 | 81.24 | 53,125 | -3.60(-4.24%) |
Sep 03, 2020 | 86.40 | 87.00 | 79.44 | 84.84 | 55,401 | -2.64(-3.02%) |
Sep 02, 2020 | 80.52 | 90.96 | 80.16 | 87.48 | 111,433 | +7.20(+8.97%) |
Sep 01, 2020 | 79.56 | 83.40 | 77.40 | 80.28 | 68,543 | -0.24(-0.30%) |
Aug 31, 2020 | 83.88 | 83.88 | 79.32 | 80.52 | 66,425 | -2.64(-3.17%) |
Aug 28, 2020 | 84.72 | 87.12 | 82.08 | 83.16 | 72,100 | -0.48(-0.57%) |
Aug 27, 2020 | 90.48 | 90.48 | 83.16 | 83.64 | 82,067 | -6.48(-7.19%) |
Aug 26, 2020 | 92.52 | 93.96 | 88.92 | 90.12 | 78,130 | -2.64(-2.85%) |
Aug 25, 2020 | 93.12 | 94.38 | 91.44 | 92.76 | 52,644 | +0.72(+0.78%) |
Aug 24, 2020 | 100.44 | 100.68 | 91.32 | 92.04 | 142,973 | -11.04(-10.71%) |
Aug 21, 2020 | 96.00 | 115.32 | 95.40 | 103.08 | 264,533 | +7.08(+7.37%) |
Aug 20, 2020 | 93.84 | 98.16 | 90.60 | 96.00 | 88,470 | +2.28(+2.43%) |
Aug 19, 2020 | 96.84 | 97.68 | 93.48 | 93.72 | 102,284 | -4.20(-4.29%) |
Aug 18, 2020 | 98.40 | 101.28 | 96.36 | 97.92 | 85,760 | -1.80(-1.81%) |
Aug 17, 2020 | 104.04 | 104.40 | 97.56 | 99.72 | 93,633 | -3.00(-2.92%) |
Aug 14, 2020 | 102.72 | 105.00 | 100.80 | 102.72 | 70,191 | +0.36(+0.35%) |
Aug 13, 2020 | 102.96 | 107.76 | 101.76 | 102.36 | 63,601 | -1.56(-1.50%) |
Aug 12, 2020 | 100.44 | 106.80 | 98.64 | 103.92 | 120,834 | +3.84(+3.84%) |
Aug 11, 2020 | 104.40 | 106.42 | 98.52 | 100.08 | 100,743 | -5.04(-4.79%) |
Aug 10, 2020 | 106.80 | 109.68 | 98.04 | 105.12 | 222,916 | -1.68(-1.57%) |
Aug 07, 2020 | 107.88 | 109.32 | 101.64 | 106.80 | 139,725 | -0.36(-0.34%) |
Aug 06, 2020 | 111.60 | 112.20 | 100.68 | 107.16 | 399,194 | -29.40(-21.53%) |
Aug 05, 2020 | 141.60 | 142.80 | 135.48 | 136.56 | 72,451 | -2.76(-1.98%) |
Aug 04, 2020 | 142.56 | 149.16 | 138.24 | 139.32 | 68,167 | -2.40(-1.69%) |
Aug 03, 2020 | 143.52 | 143.64 | 130.20 | 141.72 | 109,481 | -1.92(-1.34%) |
Jul 31, 2020 | 156.84 | 157.80 | 142.08 | 143.64 | 83,966 | -12.00(-7.71%) |
Jul 30, 2020 | 155.52 | 158.04 | 141.60 | 155.64 | 152,429 | +8.76(+5.96%) |
Jul 29, 2020 | 161.04 | 162.60 | 138.96 | 146.88 | 276,237 | -22.08(-13.07%) |
Jul 28, 2020 | 167.28 | 171.12 | 163.32 | 168.96 | 74,039 | +1.68(+1.00%) |
Jul 27, 2020 | 157.80 | 173.52 | 157.80 | 167.28 | 68,874 | +10.80(+6.90%) |
Jul 24, 2020 | 155.40 | 160.08 | 151.56 | 156.48 | 65,616 | -7.20(-4.40%) |
Jul 23, 2020 | 170.40 | 172.56 | 156.84 | 163.68 | 71,598 | -5.64(-3.33%) |
Jul 22, 2020 | 170.40 | 177.96 | 166.56 | 169.32 | 80,139 | -0.24(-0.14%) |
Jul 21, 2020 | 164.40 | 173.28 | 154.68 | 169.56 | 79,848 | +5.64(+3.44%) |
Jul 20, 2020 | 154.20 | 164.64 | 147.72 | 163.92 | 55,104 | +6.84(+4.35%) |
Jul 17, 2020 | 141.60 | 165.25 | 141.60 | 157.08 | 139,708 | +15.60(+11.03%) |
Jul 16, 2020 | 144.00 | 146.39 | 141.12 | 141.48 | 31,781 | -5.88(-3.99%) |
Jul 15, 2020 | 148.44 | 149.88 | 141.00 | 147.36 | 38,926 | +0.12(+0.08%) |
Jul 14, 2020 | 137.88 | 148.80 | 128.76 | 147.24 | 63,057 | +9.36(+6.79%) |
Jul 13, 2020 | 149.16 | 153.96 | 136.56 | 137.88 | 75,366 | -11.28(-7.56%) |
Jul 10, 2020 | 158.16 | 162.00 | 146.16 | 149.16 | 65,366 | -11.76(-7.31%) |
Jul 09, 2020 | 174.24 | 174.24 | 150.36 | 160.92 | 103,164 | -11.04(-6.42%) |
Jul 08, 2020 | 160.20 | 180.00 | 159.84 | 171.96 | 190,023 | +13.68(+8.64%) |
Jul 07, 2020 | 152.76 | 171.00 | 144.12 | 158.28 | 160,584 | +6.96(+4.60%) |
Jul 06, 2020 | 141.60 | 155.28 | 141.12 | 151.32 | 82,849 | +10.92(+7.78%) |
Jul 02, 2020 | 135.36 | 141.96 | 131.28 | 140.40 | 59,958 | +6.72(+5.03%) |